Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (TSX: CNE )

3.310 -0.070 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.450 3.590 3.430 3.540 372,492 +0.09(+2.61%)
Sep 29, 2020 3.530 3.540 3.430 3.450 123,284 -0.11(-3.09%)
Sep 28, 2020 3.560 3.610 3.520 3.560 156,382 +0.02(+0.56%)
Sep 25, 2020 3.540 3.560 3.480 3.540 226,993 +0.01(+0.28%)
Sep 24, 2020 3.460 3.630 3.370 3.530 404,809 +0.20(+6.01%)
Sep 23, 2020 3.410 3.440 3.330 3.330 155,991 -0.09(-2.63%)
Sep 22, 2020 3.460 3.510 3.390 3.420 232,656 -0.02(-0.58%)
Sep 21, 2020 3.460 3.490 3.390 3.440 256,207 -0.07(-1.99%)
Sep 18, 2020 3.500 3.550 3.410 3.510 276,292 +0.06(+1.74%)
Sep 17, 2020 3.540 3.540 3.440 3.450 259,550 -0.10(-2.82%)
Sep 16, 2020 3.650 3.650 3.490 3.550 237,828 -0.06(-1.66%)
Sep 15, 2020 3.530 3.620 3.510 3.610 167,698 +0.10(+2.85%)
Sep 14, 2020 3.520 3.560 3.490 3.510 197,422 -0.01(-0.28%)
Sep 11, 2020 3.580 3.580 3.510 3.520 100,650 -0.02(-0.56%)
Sep 10, 2020 3.600 3.600 3.520 3.540 175,997 -0.06(-1.67%)
Sep 09, 2020 3.590 3.600 3.530 3.600 932,143 +0.08(+2.27%)
Sep 08, 2020 3.530 3.540 3.470 3.520 384,384 -0.03(-0.85%)
Sep 04, 2020 3.550 3.550 3.550 0 -0.02(-0.56%)
Sep 03, 2020 3.660 3.690 3.560 3.570 123,289 -0.10(-2.72%)
Sep 02, 2020 3.590 3.700 3.570 3.670 257,460 +0.07(+1.94%)
Sep 01, 2020 3.520 3.610 3.510 3.600 411,217 +0.08(+2.27%)
Aug 31, 2020 3.630 3.630 3.510 3.520 174,454 -0.10(-2.76%)
Aug 28, 2020 3.540 3.630 3.540 3.620 135,052 +0.09(+2.55%)
Aug 27, 2020 3.550 3.560 3.500 3.530 61,795 -0.01(-0.28%)
Aug 26, 2020 3.530 3.570 3.530 3.540 81,049 +0.01(+0.28%)
Aug 25, 2020 3.570 3.570 3.510 3.530 85,591 -0.03(-0.84%)
Aug 24, 2020 3.580 3.610 3.510 3.560 147,056 +0.03(+0.85%)
Aug 21, 2020 3.550 3.550 3.490 3.530 95,284 -0.04(-1.12%)
Aug 20, 2020 3.600 3.600 3.510 3.570 133,328 -0.05(-1.38%)
Aug 19, 2020 3.580 3.630 3.580 3.620 68,823 +0.01(+0.28%)
Aug 18, 2020 3.660 3.660 3.560 3.610 140,248 -0.02(-0.55%)
Aug 17, 2020 3.600 3.630 3.600 3.630 85,193 +0.00(+0.00%)
Aug 14, 2020 3.760 3.760 3.600 3.630 188,588 +0.03(+0.83%)
Aug 13, 2020 3.600 3.630 3.540 3.600 127,551 -0.02(-0.55%)
Aug 12, 2020 3.610 3.620 3.550 3.620 166,930 +0.06(+1.69%)
Aug 11, 2020 3.640 3.680 3.540 3.560 183,515 -0.07(-1.93%)
Aug 10, 2020 3.570 3.630 3.570 3.630 113,007 +0.04(+1.11%)
Aug 07, 2020 3.630 3.630 3.550 3.590 109,470 -0.04(-1.10%)
Aug 06, 2020 3.560 3.630 3.560 3.630 91,120 +0.08(+2.25%)
Aug 05, 2020 3.640 3.660 3.520 3.550 171,453 -0.03(-0.84%)
Aug 04, 2020 3.570 3.660 3.550 3.580 214,547 +0.07(+1.99%)
Jul 31, 2020 3.510 3.510 3.510 0 -0.14(-3.84%)
Jul 30, 2020 3.610 3.670 3.590 3.650 107,054 +0.00(+0.00%)
Jul 29, 2020 3.670 3.680 3.610 3.650 282,814 -0.02(-0.54%)
Jul 28, 2020 3.700 3.750 3.650 3.670 209,071 -0.05(-1.34%)
Jul 27, 2020 3.770 3.770 3.670 3.720 595,977 -0.04(-1.06%)
Jul 24, 2020 3.900 3.950 3.720 3.760 250,376 -0.12(-3.09%)
Jul 23, 2020 3.790 3.890 3.740 3.880 310,571 +0.10(+2.65%)
Jul 22, 2020 3.800 3.800 3.730 3.780 132,631 -0.02(-0.53%)
Jul 21, 2020 3.700 3.820 3.700 3.800 118,585 +0.11(+2.98%)
Jul 20, 2020 3.770 3.770 3.660 3.690 224,544 -0.07(-1.86%)
Jul 17, 2020 3.750 3.810 3.750 3.760 159,494 +0.01(+0.27%)
Jul 16, 2020 3.750 3.800 3.720 3.750 174,110 -0.03(-0.79%)
Jul 15, 2020 3.800 3.860 3.740 3.780 306,333 -0.01(-0.26%)
Jul 14, 2020 3.800 3.810 3.710 3.790 266,392 +0.00(+0.00%)
Jul 13, 2020 3.800 3.810 3.780 3.790 234,418 -0.01(-0.26%)
Jul 10, 2020 3.800 3.830 3.790 3.800 275,410 +0.01(+0.26%)
Jul 09, 2020 3.800 3.820 3.790 3.790 138,883 +0.01(+0.26%)
Jul 08, 2020 3.810 3.850 3.780 3.780 322,338 -0.03(-0.79%)
Jul 07, 2020 3.800 3.840 3.740 3.810 214,139 +0.00(+0.00%)
Jul 06, 2020 3.900 3.920 3.810 3.810 161,445 -0.05(-1.30%)
Jul 03, 2020 3.800 3.900 3.800 3.860 85,226 +0.05(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.